Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-30)Premium Content

Mellanox Technologies Ltd (MLNX)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 170217C00030000 C 02/17/17 30.0 13.00 14.40
MLNX 170217C00032000 C 02/17/17 32.0 11.00 12.40
MLNX 170217C00033000 C 02/17/17 33.0 9.60 11.60
MLNX 170217C00034000 C 02/17/17 34.0 9.10 10.60
MLNX 170217C00035000 C 02/17/17 35.0 7.90 9.70
MLNX 170217C00036000 C 02/17/17 36.0 7.20 8.40
MLNX 170217C00037000 C 02/17/17 37.0 6.30 7.50
MLNX 170217C00038000 C 02/17/17 38.0 5.40 6.80
MLNX 170217C00039000 C 02/17/17 39.0 4.40 5.70
MLNX 170217C00040000 C 02/17/17 40.0 3.80 4.80
MLNX 170217C00041000 C 02/17/17 41.0 3.40 4.00
MLNX 170217C00042000 C 02/17/17 42.0 2.90 3.10
MLNX 170217C00043000 C 02/17/17 43.0 2.10 2.45
MLNX 170217C00044000 C 02/17/17 44.0 1.70 1.85
MLNX 170217C00045000 C 02/17/17 45.0 1.30 1.50
MLNX 170217C00046000 C 02/17/17 46.0 0.85 1.10
MLNX 170217C00047000 C 02/17/17 47.0 0.60 0.85
MLNX 170217C00048000 C 02/17/17 48.0 0.45 0.60
MLNX 170217C00049000 C 02/17/17 49.0 0.30 0.45
MLNX 170217C00050000 C 02/17/17 50.0 0.15 0.30
MLNX 170217P00030000 P 02/17/17 30.0 0.00 0.20
MLNX 170217P00032000 P 02/17/17 32.0 0.00 0.20
MLNX 170217P00033000 P 02/17/17 33.0 0.00 0.25
MLNX 170217P00034000 P 02/17/17 34.0 0.00 0.25
MLNX 170217P00035000 P 02/17/17 35.0 0.05 0.30
MLNX 170217P00036000 P 02/17/17 36.0 0.10 0.35
MLNX 170217P00037000 P 02/17/17 37.0 0.15 0.45
MLNX 170217P00038000 P 02/17/17 38.0 0.25 0.55
MLNX 170217P00039000 P 02/17/17 39.0 0.40 0.65
MLNX 170217P00040000 P 02/17/17 40.0 0.55 0.80
MLNX 170217P00041000 P 02/17/17 41.0 0.75 1.05
MLNX 170217P00042000 P 02/17/17 42.0 1.05 1.25
MLNX 170217P00043000 P 02/17/17 43.0 1.40 1.70
MLNX 170217P00044000 P 02/17/17 44.0 1.85 2.15
MLNX 170217P00045000 P 02/17/17 45.0 2.35 2.75
MLNX 170217P00046000 P 02/17/17 46.0 3.00 3.40
MLNX 170217P00047000 P 02/17/17 47.0 3.20 4.60
MLNX 170217P00048000 P 02/17/17 48.0 4.30 5.40
MLNX 170217P00049000 P 02/17/17 49.0 5.10 6.30
MLNX 170217P00050000 P 02/17/17 50.0 6.00 7.20
MLNX 170317C00021000 C 03/17/17 21.0 21.70 23.50
MLNX 170317C00022000 C 03/17/17 22.0 19.50 22.50
MLNX 170317C00023000 C 03/17/17 23.0 18.50 21.60
MLNX 170317C00024000 C 03/17/17 24.0 17.50 21.10
MLNX 170317C00025000 C 03/17/17 25.0 16.50 19.80
MLNX 170317C00026000 C 03/17/17 26.0 16.70 18.70
MLNX 170317C00027000 C 03/17/17 27.0 15.70 17.70
MLNX 170317C00028000 C 03/17/17 28.0 14.70 17.10
MLNX 170317C00029000 C 03/17/17 29.0 14.00 15.80
MLNX 170317C00030000 C 03/17/17 30.0 12.80 14.70
MLNX 170317C00031000 C 03/17/17 31.0 11.80 13.80
MLNX 170317C00032000 C 03/17/17 32.0 10.80 12.40
MLNX 170317C00033000 C 03/17/17 33.0 9.70 11.70
MLNX 170317C00034000 C 03/17/17 34.0 8.80 10.90
MLNX 170317C00035000 C 03/17/17 35.0 8.30 9.70
MLNX 170317C00036000 C 03/17/17 36.0 7.40 8.90
MLNX 170317C00037000 C 03/17/17 37.0 6.50 7.70
MLNX 170317C00038000 C 03/17/17 38.0 5.70 6.90
MLNX 170317C00039000 C 03/17/17 39.0 4.90 6.00
MLNX 170317C00040000 C 03/17/17 40.0 4.50 5.10
MLNX 170317C00041000 C 03/17/17 41.0 3.90 4.40
MLNX 170317C00042000 C 03/17/17 42.0 3.30 3.60
MLNX 170317C00043000 C 03/17/17 43.0 2.70 3.10
MLNX 170317C00044000 C 03/17/17 44.0 2.20 2.40
MLNX 170317C00045000 C 03/17/17 45.0 1.70 2.00
MLNX 170317C00046000 C 03/17/17 46.0 1.35 1.60
MLNX 170317C00047000 C 03/17/17 47.0 1.00 1.25
MLNX 170317C00048000 C 03/17/17 48.0 0.75 1.00
MLNX 170317C00049000 C 03/17/17 49.0 0.55 0.80
MLNX 170317C00050000 C 03/17/17 50.0 0.40 0.55
MLNX 170317C00052500 C 03/17/17 52.5 0.15 0.45
MLNX 170317C00055000 C 03/17/17 55.0 0.05 0.15
MLNX 170317C00057500 C 03/17/17 57.5 0.00 0.25
MLNX 170317C00060000 C 03/17/17 60.0 0.00 0.20
MLNX 170317C00065000 C 03/17/17 65.0 0.00 0.15
MLNX 170317C00070000 C 03/17/17 70.0 0.00 0.15
MLNX 170317C00075000 C 03/17/17 75.0 0.00 0.15
MLNX 170317P00021000 P 03/17/17 21.0 0.00 0.15
MLNX 170317P00022000 P 03/17/17 22.0 0.00 0.15
MLNX 170317P00023000 P 03/17/17 23.0 0.00 0.15
MLNX 170317P00024000 P 03/17/17 24.0 0.00 0.15
MLNX 170317P00025000 P 03/17/17 25.0 0.00 0.15
MLNX 170317P00026000 P 03/17/17 26.0 0.00 0.15
MLNX 170317P00027000 P 03/17/17 27.0 0.00 0.20
MLNX 170317P00028000 P 03/17/17 28.0 0.00 0.20
MLNX 170317P00029000 P 03/17/17 29.0 0.00 0.20
MLNX 170317P00030000 P 03/17/17 30.0 0.00 0.20
MLNX 170317P00031000 P 03/17/17 31.0 0.00 0.25
MLNX 170317P00032000 P 03/17/17 32.0 0.00 0.25
MLNX 170317P00033000 P 03/17/17 33.0 0.05 0.30
MLNX 170317P00034000 P 03/17/17 34.0 0.10 0.35
MLNX 170317P00035000 P 03/17/17 35.0 0.15 0.45
MLNX 170317P00036000 P 03/17/17 36.0 0.25 0.50
MLNX 170317P00037000 P 03/17/17 37.0 0.30 0.65
MLNX 170317P00038000 P 03/17/17 38.0 0.40 0.75
MLNX 170317P00039000 P 03/17/17 39.0 0.60 0.95
MLNX 170317P00040000 P 03/17/17 40.0 0.80 1.20
MLNX 170317P00041000 P 03/17/17 41.0 1.05 1.50
MLNX 170317P00042000 P 03/17/17 42.0 1.35 1.70
MLNX 170317P00043000 P 03/17/17 43.0 1.70 2.00
MLNX 170317P00044000 P 03/17/17 44.0 2.20 2.60
MLNX 170317P00045000 P 03/17/17 45.0 2.75 3.20
MLNX 170317P00046000 P 03/17/17 46.0 3.30 3.80
MLNX 170317P00047000 P 03/17/17 47.0 4.00 4.50
MLNX 170317P00048000 P 03/17/17 48.0 4.60 5.70
MLNX 170317P00049000 P 03/17/17 49.0 5.40 6.60
MLNX 170317P00050000 P 03/17/17 50.0 6.20 7.50
MLNX 170317P00052500 P 03/17/17 52.5 8.30 9.70
MLNX 170317P00055000 P 03/17/17 55.0 9.40 12.40
MLNX 170317P00057500 P 03/17/17 57.5 13.10 14.60
MLNX 170317P00060000 P 03/17/17 60.0 15.50 17.10
MLNX 170317P00065000 P 03/17/17 65.0 20.10 22.50
MLNX 170317P00070000 P 03/17/17 70.0 24.60 27.50
MLNX 170317P00075000 P 03/17/17 75.0 30.60 32.10
MLNX 170616C00022000 C 06/16/17 22.0 21.00 22.60
MLNX 170616C00023000 C 06/16/17 23.0 20.00 21.50
MLNX 170616C00024000 C 06/16/17 24.0 19.10 20.50
MLNX 170616C00025000 C 06/16/17 25.0 18.10 19.50
MLNX 170616C00026000 C 06/16/17 26.0 17.10 20.00
MLNX 170616C00027000 C 06/16/17 27.0 16.20 17.60
MLNX 170616C00028000 C 06/16/17 28.0 15.30 18.20
MLNX 170616C00029000 C 06/16/17 29.0 14.30 15.70
MLNX 170616C00030000 C 06/16/17 30.0 13.30 14.80
MLNX 170616C00031000 C 06/16/17 31.0 12.50 13.90
MLNX 170616C00032000 C 06/16/17 32.0 11.60 13.30
MLNX 170616C00033000 C 06/16/17 33.0 10.80 12.00
MLNX 170616C00034000 C 06/16/17 34.0 10.00 11.20
MLNX 170616C00035000 C 06/16/17 35.0 9.10 10.40
MLNX 170616C00036000 C 06/16/17 36.0 8.30 9.80
MLNX 170616C00037000 C 06/16/17 37.0 7.50 8.60
MLNX 170616C00038000 C 06/16/17 38.0 6.80 7.90
MLNX 170616C00039000 C 06/16/17 39.0 6.50 7.10
MLNX 170616C00040000 C 06/16/17 40.0 5.80 6.40
MLNX 170616C00041000 C 06/16/17 41.0 5.20 5.70
MLNX 170616C00042000 C 06/16/17 42.0 4.70 5.10
MLNX 170616C00043000 C 06/16/17 43.0 4.10 4.60
MLNX 170616C00044000 C 06/16/17 44.0 3.50 4.00
MLNX 170616C00045000 C 06/16/17 45.0 3.00 3.60
MLNX 170616C00046000 C 06/16/17 46.0 2.70 3.10
MLNX 170616C00047000 C 06/16/17 47.0 2.25 2.80
MLNX 170616C00048000 C 06/16/17 48.0 2.05 2.30
MLNX 170616C00049000 C 06/16/17 49.0 1.70 2.00
MLNX 170616C00050000 C 06/16/17 50.0 1.45 1.75
MLNX 170616C00052500 C 06/16/17 52.5 0.95 1.20
MLNX 170616C00055000 C 06/16/17 55.0 0.50 0.95
MLNX 170616C00060000 C 06/16/17 60.0 0.15 0.60
MLNX 170616P00022000 P 06/16/17 22.0 0.00 0.25
MLNX 170616P00023000 P 06/16/17 23.0 0.00 0.20
MLNX 170616P00024000 P 06/16/17 24.0 0.00 0.25
MLNX 170616P00025000 P 06/16/17 25.0 0.00 0.35
MLNX 170616P00026000 P 06/16/17 26.0 0.05 0.35
MLNX 170616P00027000 P 06/16/17 27.0 0.05 0.40
MLNX 170616P00028000 P 06/16/17 28.0 0.10 0.45
MLNX 170616P00029000 P 06/16/17 29.0 0.15 0.50
MLNX 170616P00030000 P 06/16/17 30.0 0.20 0.55
MLNX 170616P00031000 P 06/16/17 31.0 0.25 0.65
MLNX 170616P00032000 P 06/16/17 32.0 0.35 0.75
MLNX 170616P00033000 P 06/16/17 33.0 0.45 0.90
MLNX 170616P00034000 P 06/16/17 34.0 0.60 1.00
MLNX 170616P00035000 P 06/16/17 35.0 0.70 1.15
MLNX 170616P00036000 P 06/16/17 36.0 0.95 1.40
MLNX 170616P00037000 P 06/16/17 37.0 1.05 1.55
MLNX 170616P00038000 P 06/16/17 38.0 1.40 1.80
MLNX 170616P00039000 P 06/16/17 39.0 1.55 2.05
MLNX 170616P00040000 P 06/16/17 40.0 1.90 2.40
MLNX 170616P00041000 P 06/16/17 41.0 2.30 2.75
MLNX 170616P00042000 P 06/16/17 42.0 2.60 3.20
MLNX 170616P00043000 P 06/16/17 43.0 3.10 3.60
MLNX 170616P00044000 P 06/16/17 44.0 3.60 4.10
MLNX 170616P00045000 P 06/16/17 45.0 4.10 4.60
MLNX 170616P00046000 P 06/16/17 46.0 4.60 5.20
MLNX 170616P00047000 P 06/16/17 47.0 5.10 5.80
MLNX 170616P00048000 P 06/16/17 48.0 5.90 6.50
MLNX 170616P00049000 P 06/16/17 49.0 6.60 7.60
MLNX 170616P00050000 P 06/16/17 50.0 7.30 8.40
MLNX 170616P00052500 P 06/16/17 52.5 9.20 10.40
MLNX 170616P00055000 P 06/16/17 55.0 11.30 12.70
MLNX 170616P00060000 P 06/16/17 60.0 15.70 17.30
MLNX 170915C00030000 C 09/15/17 30.0 13.20 15.80
MLNX 170915C00034000 C 09/15/17 34.0 9.10 13.30
MLNX 170915C00035000 C 09/15/17 35.0 8.30 12.40
MLNX 170915C00036000 C 09/15/17 36.0 7.50 11.80
MLNX 170915C00037000 C 09/15/17 37.0 7.00 10.50
MLNX 170915C00038000 C 09/15/17 38.0 6.10 9.70
MLNX 170915C00039000 C 09/15/17 39.0 5.50 8.40
MLNX 170915C00040000 C 09/15/17 40.0 6.60 7.40
MLNX 170915C00041000 C 09/15/17 41.0 6.20 6.80
MLNX 170915C00042000 C 09/15/17 42.0 5.70 6.20
MLNX 170915C00043000 C 09/15/17 43.0 5.10 5.70
MLNX 170915C00044000 C 09/15/17 44.0 4.60 5.30
MLNX 170915C00045000 C 09/15/17 45.0 4.00 4.80
MLNX 170915C00046000 C 09/15/17 46.0 3.70 4.30
MLNX 170915C00047000 C 09/15/17 47.0 3.20 3.90
MLNX 170915C00048000 C 09/15/17 48.0 2.90 3.60
MLNX 170915C00049000 C 09/15/17 49.0 2.60 3.20
MLNX 170915C00050000 C 09/15/17 50.0 2.25 2.90
MLNX 170915C00052500 C 09/15/17 52.5 1.65 2.15
MLNX 170915C00055000 C 09/15/17 55.0 1.15 1.65
MLNX 170915C00060000 C 09/15/17 60.0 0.55 1.40
MLNX 170915P00030000 P 09/15/17 30.0 0.35 1.05
MLNX 170915P00034000 P 09/15/17 34.0 1.00 1.95
MLNX 170915P00035000 P 09/15/17 35.0 1.35 1.85
MLNX 170915P00036000 P 09/15/17 36.0 1.60 2.10
MLNX 170915P00037000 P 09/15/17 37.0 1.85 2.35
MLNX 170915P00038000 P 09/15/17 38.0 2.05 2.75
MLNX 170915P00039000 P 09/15/17 39.0 2.40 3.00
MLNX 170915P00040000 P 09/15/17 40.0 2.75 3.40
MLNX 170915P00041000 P 09/15/17 41.0 3.10 3.90
MLNX 170915P00042000 P 09/15/17 42.0 3.50 4.20
MLNX 170915P00043000 P 09/15/17 43.0 4.00 4.70
MLNX 170915P00044000 P 09/15/17 44.0 4.50 5.20
MLNX 170915P00045000 P 09/15/17 45.0 4.90 5.70
MLNX 170915P00046000 P 09/15/17 46.0 5.50 6.20
MLNX 170915P00047000 P 09/15/17 47.0 6.10 6.80
MLNX 170915P00048000 P 09/15/17 48.0 6.60 7.40
MLNX 170915P00049000 P 09/15/17 49.0 7.40 8.30
MLNX 170915P00050000 P 09/15/17 50.0 8.10 8.80
MLNX 170915P00052500 P 09/15/17 52.5 9.10 11.70
MLNX 170915P00055000 P 09/15/17 55.0 11.10 14.30
MLNX 170915P00060000 P 09/15/17 60.0 16.10 18.20
MLNX 180119C00020000 C 01/19/18 20.0 23.20 25.10
MLNX 180119C00023000 C 01/19/18 23.0 20.40 22.90
MLNX 180119C00025000 C 01/19/18 25.0 18.60 20.50
MLNX 180119C00028000 C 01/19/18 28.0 16.00 17.90
MLNX 180119C00030000 C 01/19/18 30.0 14.30 16.00
MLNX 180119C00033000 C 01/19/18 33.0 12.10 13.50
MLNX 180119C00035000 C 01/19/18 35.0 10.50 12.10
MLNX 180119C00038000 C 01/19/18 38.0 8.50 10.10
MLNX 180119C00040000 C 01/19/18 40.0 7.50 8.70
MLNX 180119C00043000 C 01/19/18 43.0 6.10 7.00
MLNX 180119C00045000 C 01/19/18 45.0 5.10 6.10
MLNX 180119C00047000 C 01/19/18 47.0 4.20 5.20
MLNX 180119C00050000 C 01/19/18 50.0 3.20 4.20
MLNX 180119C00052500 C 01/19/18 52.5 2.55 3.50
MLNX 180119C00055000 C 01/19/18 55.0 2.00 2.90
MLNX 180119C00057500 C 01/19/18 57.5 1.55 2.45
MLNX 180119C00060000 C 01/19/18 60.0 1.20 1.90
MLNX 180119C00062500 C 01/19/18 62.5 0.90 1.65
MLNX 180119C00065000 C 01/19/18 65.0 0.70 1.35
MLNX 180119C00070000 C 01/19/18 70.0 0.40 1.00
MLNX 180119C00075000 C 01/19/18 75.0 0.15 0.65
MLNX 180119C00080000 C 01/19/18 80.0 0.10 0.60
MLNX 180119P00020000 P 01/19/18 20.0 0.05 0.50
MLNX 180119P00023000 P 01/19/18 23.0 0.20 0.70
MLNX 180119P00025000 P 01/19/18 25.0 0.40 0.85
MLNX 180119P00028000 P 01/19/18 28.0 0.65 1.20
MLNX 180119P00030000 P 01/19/18 30.0 0.90 1.50
MLNX 180119P00033000 P 01/19/18 33.0 1.45 2.05
MLNX 180119P00035000 P 01/19/18 35.0 1.90 2.65
MLNX 180119P00038000 P 01/19/18 38.0 2.75 3.70
MLNX 180119P00040000 P 01/19/18 40.0 3.50 4.40
MLNX 180119P00043000 P 01/19/18 43.0 4.80 5.80
MLNX 180119P00045000 P 01/19/18 45.0 5.80 6.90
MLNX 180119P00047000 P 01/19/18 47.0 7.10 8.10
MLNX 180119P00050000 P 01/19/18 50.0 8.90 10.10
MLNX 180119P00052500 P 01/19/18 52.5 10.40 12.00
MLNX 180119P00055000 P 01/19/18 55.0 12.60 14.00
MLNX 180119P00057500 P 01/19/18 57.5 14.20 16.10
MLNX 180119P00060000 P 01/19/18 60.0 16.70 18.20
MLNX 180119P00062500 P 01/19/18 62.5 18.90 20.60
MLNX 180119P00065000 P 01/19/18 65.0 21.20 22.90
MLNX 180119P00070000 P 01/19/18 70.0 25.30 27.60
MLNX 180119P00075000 P 01/19/18 75.0 30.50 32.40
MLNX 180119P00080000 P 01/19/18 80.0 35.30 37.70

OPRA data is delayed 15 minutes.